United Alloy-Tech Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.200	44.200	42.400	42.850	41.993	677,000
2023-10-31	46.450	46.750	41.500	42.900	42.042	1,429,000
2023-10-30	46.150	46.750	46.000	46.000	45.080	383,000
2023-10-27	47.100	49.450	46.250	46.450	45.521	1,666,000
2023-10-26	46.000	46.850	45.800	46.200	45.276	521,000
2023-10-25	46.500	47.150	46.450	46.850	45.913	335,000
2023-10-24	45.700	46.500	45.600	46.450	45.521	510,000
2023-10-23	46.550	47.100	45.650	45.700	44.786	779,000
2023-10-20	48.400	48.400	46.500	46.700	45.766	1,288,000
2023-10-19	49.300	49.650	48.050	48.500	47.530	504,000
2023-10-18	49.650	49.900	49.200	49.200	48.216	308,000
2023-10-17	49.350	50.500	49.350	49.700	48.706	317,000
2023-10-16	49.150	49.550	49.000	49.050	48.069	297,000
2023-10-13	49.950	50.900	49.600	49.600	48.608	388,000
2023-10-12	49.000	50.700	48.650	50.500	49.490	1,229,000
2023-10-11	51.400	51.400	48.400	48.650	47.677	1,990,000
2023-10-06	51.500	51.700	50.800	51.700	50.666	674,000
2023-10-05	50.700	51.300	50.400	50.400	49.392	622,000
2023-10-04	51.100	51.600	50.400	50.400	49.392	637,000
2023-10-03	51.800	52.900	51.000	51.500	50.470	1,384,000
2023-10-02	49.600	52.500	49.200	51.800	50.764	1,592,000
2023-09-28	48.500	49.800	48.500	49.100	48.118	338,000
2023-09-27	48.400	48.900	47.850	48.750	47.775	295,000
2023-09-26	49.500	49.500	48.350	48.400	47.432	449,000
2023-09-25	49.000	50.000	49.000	49.100	48.118	445,000
2023-09-22	48.500	48.950	47.900	48.750	47.775	735,000
2023-09-21	49.700	50.700	49.050	49.100	48.118	578,000
2023-09-20	51.300	51.600	50.000	50.100	49.098	504,000
2023-09-19	52.800	52.900	51.100	51.100	50.078	793,000
2023-09-18	52.200	53.100	52.200	52.300	51.254	644,000
2023-09-15	51.400	53.000	51.300	52.800	51.744	1,426,000
2023-09-14	53.000	54.400	51.900	51.900	50.862	3,243,000
2023-09-13	49.200	53.300	49.000	53.200	52.136	4,337,000
2023-09-12	51.400	51.400	49.200	49.200	48.216	1,612,000
2023-09-11	49.800	51.500	49.800	50.900	49.882	880,000
2023-09-08	48.950	50.400	48.350	50.100	49.098	752,000
2023-09-07	49.500	49.700	48.900	48.950	47.971	714,000
2023-09-06	50.800	50.900	49.650	49.750	48.755	632,000
2023-09-05	51.200	51.300	50.300	50.500	49.490	493,000
2023-09-04	48.950	51.600	48.900	50.700	49.686	1,903,000
2023-09-01	49.600	49.850	48.600	48.950	47.971	805,000
2023-08-31	48.950	49.300	48.150	49.200	48.216	296,000
2023-08-30	48.200	48.950	48.050	48.600	47.628	439,000
2023-08-29	46.700	48.300	46.600	48.050	47.089	863,000
2023-08-28	47.200	47.200	46.350	46.600	45.668	421,000
2023-08-25	46.600	47.400	46.400	47.050	46.109	276,000
2023-08-24	47.400	47.500	46.200	46.900	45.962	870,000
2023-08-23	48.000	48.100	47.100	47.200	46.256	592,000
2023-08-22	49.500	49.500	47.600	47.900	46.942	748,000
2023-08-21	49.700	50.100	48.700	48.700	47.726	458,000
2023-08-18	50.000	51.100	49.200	49.600	48.608	1,303,000
2023-08-17	49.200	50.500	48.800	50.100	49.098	742,000
2023-08-16	49.900	50.800	49.000	49.600	48.608	1,012,000
2023-08-15	48.400	51.400	48.400	50.100	49.098	2,446,000
2023-08-14	48.000	49.200	47.700	48.100	47.138	1,199,000
2023-08-11	46.500	49.350	46.250	47.600	46.648	1,350,000
2023-08-10	47.500	47.750	46.000	46.000	45.080	816,000
2023-08-09	47.900	47.900	47.200	47.350	46.403	305,000
2023-08-08	48.150	48.150	47.350	47.900	46.942	375,000
2023-08-07	47.500	47.650	46.550	47.650	46.697	415,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.8651 TWD
2025-08-14	0.4904 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.